318,600$
5,40%
Echtzeit-Aktienkurs Nova Measuring Instruments Ltd.
Bid:
Ask:
Aktienkurse zur Nova Measuring Instruments Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 311,09 | 323,68 | 308,35 | 319,06 | 5,55% | 509.407,00 |
| 10.10.2025 | 322,32 | 329,69 | 301,75 | 302,28 | -6,72% | 661.621,00 |
| 09.10.2025 | 326,11 | 328,29 | 320,11 | 324,06 | 0,80% | 215.252,00 |
| 08.10.2025 | 316,98 | 322,51 | 310,72 | 321,49 | 2,76% | 323.770,00 |
| 07.10.2025 | 333,21 | 333,21 | 312,00 | 312,87 | -5,47% | 330.233,00 |
| 06.10.2025 | 321,00 | 336,95 | 321,00 | 330,98 | 2,64% | 263.812,00 |
| 03.10.2025 | 329,01 | 333,16 | 319,59 | 322,46 | -1,99% | 54.181,00 |
| 02.10.2025 | 335,00 | 336,78 | 327,64 | 329,00 | -0,70% | 654.812,00 |
| 01.10.2025 | 314,01 | 333,89 | 311,00 | 331,32 | 3,65% | 311.207,00 |
| 30.09.2025 | 313,49 | 319,74 | 312,16 | 319,66 | 2,75% | 224.089,00 |
| 29.09.2025 | 313,49 | 317,52 | 308,85 | 311,09 | 0,43% | 191.232,00 |
| 26.09.2025 | 306,13 | 310,46 | 303,39 | 309,76 | 0,92% | 157.749,00 |
| 25.09.2025 | 304,54 | 308,56 | 300,01 | 306,95 | -0,16% | 184.862,00 |
| 24.09.2025 | 308,56 | 310,23 | 304,87 | 307,44 | -1,11% | 162.499,00 |
| 23.09.2025 | 315,27 | 316,55 | 306,78 | 310,88 | -1,44% | 286.051,00 |
| 22.09.2025 | 308,17 | 320,00 | 308,17 | 315,41 | 1,88% | 389.060,00 |
| 19.09.2025 | 310,84 | 318,77 | 308,13 | 309,59 | -0,33% | 2.179.694,00 |
| 18.09.2025 | 310,99 | 311,98 | 302,27 | 310,61 | 4,96% | 592.076,00 |
| 17.09.2025 | 299,15 | 303,32 | 292,29 | 295,93 | -2,07% | 613.283,00 |
| 16.09.2025 | 300,00 | 304,78 | 298,90 | 302,18 | 0,92% | 372.109,00 |
| 15.09.2025 | 293,77 | 301,00 | 293,38 | 299,43 | 2,16% | 380.649,00 |
| 12.09.2025 | 288,63 | 296,66 | 287,23 | 293,10 | 1,70% | 285.133,00 |
| 11.09.2025 | 280,05 | 289,54 | 280,05 | 288,19 | 3,61% | 535.293,00 |
| 10.09.2025 | 277,22 | 278,91 | 273,76 | 278,15 | 0,34% | 445.627,00 |
| 09.09.2025 | 270,38 | 281,16 | 268,27 | 277,22 | 1,35% | 372.546,00 |
| 08.09.2025 | 265,26 | 274,87 | 265,26 | 273,54 | 6,98% | 891.588,00 |
| 05.09.2025 | 253,45 | 256,50 | 248,87 | 255,70 | 1,90% | 504.989,00 |
| 04.09.2025 | 241,83 | 253,30 | 239,52 | 250,94 | 4,21% | 610.980,00 |
| 03.09.2025 | 237,35 | 244,60 | 232,73 | 240,80 | 1,53% | 1.758.392,00 |
| 02.09.2025 | 244,02 | 245,93 | 235,08 | 237,16 | -9,94% | 1.578.075,00 |
| 29.08.2025 | 273,17 | 273,17 | 260,73 | 263,34 | -4,67% | 262.249,00 |
| 28.08.2025 | 267,32 | 278,17 | 267,20 | 276,23 | 4,81% | 281.019,00 |
| 27.08.2025 | 259,00 | 266,04 | 257,12 | 263,55 | 1,56% | 145.730,00 |
| 26.08.2025 | 258,31 | 261,90 | 257,11 | 259,50 | 1,85% | 278.402,00 |
| 25.08.2025 | 256,07 | 257,91 | 253,20 | 254,78 | 0,78% | 226.428,00 |
| 22.08.2025 | 246,26 | 257,70 | 240,00 | 252,80 | 2,26% | 162.475,00 |
| 21.08.2025 | 246,49 | 248,92 | 245,13 | 247,22 | 0,31% | 115.159,00 |
| 20.08.2025 | 250,59 | 250,59 | 239,33 | 246,46 | -1,17% | 274.044,00 |
| 19.08.2025 | 261,38 | 261,38 | 244,82 | 249,38 | -4,25% | 328.244,00 |
| 18.08.2025 | 256,59 | 261,55 | 256,02 | 260,45 | 2,40% | 182.722,00 |
| 15.08.2025 | 269,21 | 269,21 | 253,87 | 254,36 | -6,08% | 273.588,00 |
| 14.08.2025 | 271,25 | 271,58 | 265,97 | 270,83 | -1,31% | 154.056,00 |
| 13.08.2025 | 277,56 | 278,19 | 271,96 | 274,43 | 1,08% | 115.693,00 |
| 12.08.2025 | 268,00 | 273,40 | 265,82 | 271,50 | -0,28% | 231.532,00 |
| 11.08.2025 | 269,10 | 279,71 | 269,10 | 272,25 | 0,72% | 215.598,00 |
| 08.08.2025 | 263,50 | 273,42 | 263,50 | 270,31 | 2,85% | 184.987,00 |
| 07.08.2025 | 265,00 | 269,88 | 251,70 | 262,83 | 1,99% | 576.222,00 |
| 06.08.2025 | 257,15 | 258,11 | 249,00 | 257,71 | -2,19% | 401.569,00 |
| 05.08.2025 | 270,19 | 272,63 | 256,42 | 263,48 | -3,40% | 201.141,00 |
| 04.08.2025 | 267,01 | 273,15 | 265,94 | 272,75 | 3,49% | 138.182,00 |
| 01.08.2025 | 255,40 | 266,95 | 252,57 | 263,55 | 0,53% | 210.153,00 |
| 31.07.2025 | 273,03 | 273,03 | 260,77 | 262,15 | -4,27% | 357.407,00 |
| 30.07.2025 | 273,21 | 277,70 | 270,61 | 273,84 | 1,42% | 173.310,00 |
| 29.07.2025 | 271,96 | 275,31 | 267,86 | 270,01 | 0,33% | 125.591,00 |
| 28.07.2025 | 265,11 | 270,39 | 265,11 | 269,13 | 4,06% | 169.246,00 |
| 25.07.2025 | 259,65 | 262,50 | 254,62 | 258,62 | -1,13% | 646.019,00 |
| 24.07.2025 | 266,85 | 267,49 | 259,01 | 261,58 | -2,62% | 345.754,00 |
| 23.07.2025 | 277,38 | 278,82 | 268,18 | 268,63 | -2,18% | 375.625,00 |
| 22.07.2025 | 284,73 | 286,84 | 271,21 | 274,61 | -3,62% | 249.870,00 |
| 21.07.2025 | 280,48 | 286,33 | 280,48 | 284,92 | 2,41% | 229.613,00 |
| 18.07.2025 | 277,43 | 279,80 | 275,08 | 278,21 | 0,72% | 94.226,00 |
| 17.07.2025 | 280,98 | 280,98 | 271,82 | 276,22 | 0,28% | 316.085,00 |
| 16.07.2025 | 282,12 | 282,12 | 270,75 | 275,46 | -3,65% | 616.805,00 |
| 15.07.2025 | 290,56 | 291,21 | 281,80 | 285,91 | 1,41% | 295.961,00 |
| 14.07.2025 | 283,13 | 284,22 | 276,35 | 281,94 | -0,78% | 184.005,00 |
| 11.07.2025 | 280,01 | 284,52 | 279,25 | 284,16 | 0,26% | 146.662,00 |
| 10.07.2025 | 291,76 | 291,80 | 282,21 | 283,41 | 0,48% | 219.188,00 |
| 09.07.2025 | 285,01 | 288,60 | 281,46 | 282,07 | -0,10% | 307.586,00 |
| 08.07.2025 | 286,95 | 287,34 | 280,93 | 282,36 | -1,40% | 283.846,00 |
| 07.07.2025 | 288,46 | 291,99 | 284,45 | 286,38 | 0,50% | 222.048,00 |
| 03.07.2025 | 286,13 | 289,13 | 282,34 | 284,96 | 3,09% | 250.236,00 |
| 02.07.2025 | 273,57 | 277,70 | 269,10 | 276,43 | 2,98% | 526.995,00 |
| 01.07.2025 | 271,70 | 274,91 | 263,00 | 268,43 | -2,39% | 286.155,00 |
| 30.06.2025 | 275,70 | 283,79 | 273,00 | 275,00 | 2,75% | 297.903,00 |
| 27.06.2025 | 268,00 | 271,52 | 264,00 | 267,64 | -0,46% | 206.518,00 |
| 26.06.2025 | 256,87 | 271,10 | 255,58 | 268,88 | 5,30% | 564.590,00 |
| 25.06.2025 | 254,70 | 261,65 | 252,94 | 255,35 | 2,75% | 351.792,00 |
| 24.06.2025 | 240,00 | 249,95 | 239,33 | 248,52 | 6,16% | 253.401,00 |
| 23.06.2025 | 232,65 | 235,82 | 229,00 | 234,10 | 1,27% | 111.493,00 |
| 20.06.2025 | 234,20 | 234,52 | 224,00 | 231,17 | -0,38% | 145.042,00 |
| 18.06.2025 | 230,33 | 233,54 | 229,60 | 232,05 | 1,76% | 132.222,00 |
| 17.06.2025 | 231,60 | 231,60 | 225,90 | 228,04 | -1,04% | 177.319,00 |
| 16.06.2025 | 229,00 | 234,78 | 228,39 | 230,44 | 3,71% | 202.861,00 |
| 13.06.2025 | 222,33 | 225,25 | 217,50 | 222,19 | -2,80% | 162.333,00 |
| 12.06.2025 | 227,21 | 229,96 | 225,73 | 228,58 | -1,83% | 261.951,00 |
| 11.06.2025 | 229,92 | 235,41 | 228,03 | 232,85 | 2,92% | 259.315,00 |
| 10.06.2025 | 224,37 | 226,92 | 221,23 | 226,24 | 2,42% | 264.326,00 |
| 09.06.2025 | 218,48 | 225,44 | 218,48 | 220,89 | 1,79% | 249.582,00 |
| 06.06.2025 | 218,03 | 220,09 | 215,26 | 217,00 | 0,35% | 179.257,00 |
| 05.06.2025 | 228,18 | 229,73 | 215,61 | 216,24 | -2,86% | 356.756,00 |
| 04.06.2025 | 211,97 | 222,80 | 211,62 | 222,61 | 6,15% | 280.285,00 |
| 03.06.2025 | 208,90 | 212,10 | 206,42 | 209,72 | -0,98% | 235.279,00 |
| 02.06.2025 | 210,98 | 213,78 | 206,44 | 211,80 | -0,85% | 227.130,00 |
| 30.05.2025 | 218,03 | 218,03 | 205,63 | 213,62 | -1,94% | 357.686,00 |
| 29.05.2025 | 208,00 | 218,11 | 205,37 | 217,85 | 8,44% | 514.560,00 |
| 28.05.2025 | 201,67 | 202,38 | 199,10 | 200,89 | 1,41% | 336.336,00 |
| 27.05.2025 | 187,40 | 200,53 | 187,13 | 198,09 | 8,25% | 364.176,00 |
| 23.05.2025 | 181,00 | 185,38 | 179,00 | 183,00 | -0,93% | 122.707,00 |
| 22.05.2025 | 184,95 | 189,12 | 184,00 | 184,71 | 0,28% | 243.318,00 |
| 21.05.2025 | 186,58 | 189,14 | 183,90 | 184,20 | -2,46% | 159.206,00 |